Dark

PGR
Progressive Corporation
stock NYSE

At Close

May 9, 2025 3:59:58 PM EDT

284.68USD+0.268%(+0.76)1,542,755

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:12:30 AM EDT

289.00USD+1.789%(+5.08)0

After-hours

May 9, 2025 4:00:30 PM EDT

284.51USD-0.056%(-0.16)4,200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	283.580	287.0000	283.1100	284.51	+0.208%	1,542,755	0.000%
2025-05-08	285.100	286.2000	283.1300	283.92	-0.859%	2,147,005	+0.208%
2025-05-07	283.580	287.4900	282.9075	286.38	+0.959%	2,304,668	-0.653%
2025-05-06	281.500	284.4400	280.6900	283.66	+0.532%	1,927,180	+0.300%
2025-05-05	282.430	284.0000	279.3501	282.16	-0.230%	2,229,343	+0.833%
2025-05-02	279.060	283.4400	278.5850	282.81	+1.855%	1,566,148	+0.601%
2025-05-01	278.860	280.0000	276.0000	277.66	-1.448%	2,468,923	+2.467%
2025-04-30	277.390	282.6000	274.0000	281.74	+1.965%	3,124,921	+0.983%
2025-04-29	270.250	277.0900	269.6500	276.31	+2.496%	2,690,612	+2.968%
2025-04-28	268.590	270.3000	266.0800	269.58	+1.724%	2,104,325	+5.538%
2025-04-25	265.030	265.7100	260.7450	265.01	-0.068%	1,827,145	+7.358%
2025-04-24	264.780	266.0100	262.2000	265.19	+0.060%	1,821,704	+7.285%
2025-04-23	265.080	267.0100	263.1150	265.03	-0.019%	2,001,285	+7.350%
2025-04-22	260.240	265.8500	258.7350	265.08	+2.980%	3,712,259	+7.330%
2025-04-21	264.180	264.9700	254.2050	257.41	-3.029%	2,775,521	+10.528%
2025-04-17	272.520	274.4400	265.0000	265.45	-3.518%	3,648,955	+7.180%
2025-04-16	280.980	283.5000	274.0300	275.13	-0.355%	3,069,026	+3.409%
2025-04-15	279.070	282.0000	275.7300	276.11	-0.880%	2,369,338	+3.042%
2025-04-14	277.790	281.4288	275.7900	278.56	+1.059%	2,486,855	+2.136%
2025-04-11	272.340	276.6475	268.5000	275.64	+0.901%	3,052,682	+3.218%
2025-04-10	270.710	275.8300	266.0000	273.18	+1.137%	4,346,359	+4.147%
2025-04-09	257.240	272.8530	255.8100	270.11	+3.737%	6,074,555	+5.331%
2025-04-08	264.000	270.2500	256.9400	260.38	+2.002%	5,763,684	+9.267%
2025-04-07	252.800	261.2800	247.9822	255.27	-0.920%	5,910,760	+11.455%
2025-04-04	276.100	281.5500	256.5550	257.64	-10.230%	7,338,631	+10.429%
2025-04-03	278.310	289.8800	277.2500	287.00	+2.052%	3,831,425	-0.868%
2025-04-02	283.020	284.3150	276.2100	281.23	-1.076%	2,710,049	+1.166%
2025-04-01	283.510	286.4170	281.0200	284.29	+0.452%	4,740,303	+0.077%
2025-03-31	278.950	284.7100	278.8100	283.01	+1.488%	4,886,757	+0.530%
2025-03-28	275.220	279.8100	274.1700	278.86	+1.525%	4,346,881	+2.026%
2025-03-27	273.660	275.1300	271.0000	274.67	+0.782%	3,117,311	+3.582%
2025-03-26	276.250	277.3700	271.8500	272.54	-0.689%	2,557,394	+4.392%
2025-03-25	275.040	275.9400	272.1400	274.43	+0.157%	2,704,999	+3.673%
2025-03-24	275.480	276.0100	272.5300	274.00	+0.418%	2,014,871	+3.836%
2025-03-21	275.300	278.3300	272.5300	272.86	-0.641%	7,104,564	+4.270%
2025-03-20	272.880	278.3400	272.4300	274.62	+0.487%	3,552,625	+3.601%
2025-03-19	276.500	278.3750	267.3900	273.29	-3.527%	6,002,244	+4.106%
2025-03-18	290.140	291.6350	282.2000	283.28	-2.726%	3,302,324	+0.434%
2025-03-17	282.660	292.9900	282.4400	291.22	+2.654%	3,157,017	-2.304%
2025-03-14	280.200	284.2800	277.5700	283.69	+1.535%	2,111,361	+0.289%
2025-03-13	278.190	281.1600	276.0800	279.40	+0.667%	2,868,605	+1.829%
2025-03-12	278.890	280.0000	273.3512	277.55	+0.220%	2,776,111	+2.508%
2025-03-11	277.770	279.1000	273.5200	276.94	-0.628%	3,276,252	+2.733%
2025-03-10	279.220	286.8500	277.3600	278.69	-0.404%	4,073,775	+2.088%
2025-03-07	278.570	281.9300	277.7800	279.82	-0.480%	2,825,316	+1.676%
2025-03-06	281.000	281.5500	276.1401	281.17	-0.245%	2,253,072	+1.188%
2025-03-05	280.910	283.5299	278.9901	281.86	-0.470%	2,387,819	+0.940%
2025-03-04	285.850	287.4900	281.7100	283.19	-0.663%	3,220,646	+0.466%
2025-03-03	282.380	285.2800	282.0800	285.08	+1.092%	2,774,479	-0.200%
2025-02-28	279.940	282.4000	276.6400	282.00	+1.159%	3,211,348	+0.890%
2025-02-27	274.590	279.9500	274.0100	278.77	+1.953%	1,980,271	+2.059%
2025-02-26	278.470	280.2500	272.4600	273.43	-1.828%	3,316,740	+4.052%
2025-02-25	277.640	279.9300	274.3900	278.52	+2.160%	3,477,344	+2.151%
2025-02-24	266.480	275.5200	266.4800	272.63	+2.419%	3,703,773	+4.358%
2025-02-21	266.920	269.0900	265.7500	266.19	-0.553%	2,264,748	+6.882%
2025-02-20	268.570	269.2250	263.9800	267.67	-0.723%	1,895,607	+6.291%
2025-02-19	263.010	270.7900	262.4500	269.62	+2.156%	3,101,728	+5.523%
2025-02-18	263.120	266.4562	262.0400	263.93	+0.506%	2,501,094	+7.798%
2025-02-14	261.290	264.3500	260.3600	262.60	+0.179%	2,776,395	+8.343%
2025-02-13	257.790	262.3200	256.9450	262.13	+2.080%	2,698,831	+8.538%
2025-02-12	256.360	257.9500	255.1300	256.79	-0.303%	2,062,432	+10.795%
2025-02-11	253.000	258.7300	248.5900	257.57	+3.156%	2,754,778	+10.459%
2025-02-10	252.000	252.4700	248.5100	249.69	-0.363%	1,857,120	+13.945%
2025-02-07	251.590	253.3450	249.6284	250.60	-0.298%	1,660,970	+13.532%
2025-02-06	250.790	252.6503	250.3401	251.35	+0.944%	1,554,739	+13.193%
2025-02-05	249.760	250.3800	247.2550	249.00	+0.403%	1,446,549	+14.261%
2025-02-04	247.210	251.5000	247.1091	248.00	-0.370%	1,694,199	+14.722%
2025-02-03	247.520	250.7100	245.5100	248.92	+1.006%	1,986,075	+14.298%
2025-01-31	250.200	251.2600	246.4300	246.44	-1.115%	2,969,967	+15.448%
2025-01-30	247.390	249.6900	244.1800	249.22	+1.144%	2,234,700	+14.160%
2025-01-29	238.420	252.0000	237.7310	246.40	+0.551%	3,350,787	+15.467%
2025-01-28	246.690	246.6900	243.0300	245.05	-0.753%	2,490,940	+16.103%
2025-01-27	240.440	247.0200	240.1100	246.91	+3.387%	2,163,580	+15.228%
2025-01-24	238.630	239.9300	236.0100	238.82	-0.288%	2,260,786	+19.132%
2025-01-23	240.000	241.5000	238.1505	239.51	+0.142%	2,501,102	+18.788%
2025-01-22	243.290	243.4850	236.9000	239.17	-0.763%	3,522,770	+18.957%
2025-01-21	244.010	246.9300	239.7550	241.01	-1.096%	2,879,385	+18.049%
2025-01-17	245.730	246.8300	243.6100	243.68	-0.758%	1,906,470	+16.756%
2025-01-16	242.690	246.3500	242.0000	245.54	+1.266%	1,837,793	+15.871%
2025-01-15	240.910	242.9400	238.4275	242.47	+1.130%	3,428,503	+17.338%
2025-01-14	235.480	239.8300	233.1100	239.76	+1.688%	2,068,506	+18.664%
2025-01-13	230.360	236.3150	228.5409	235.78	+0.072%	2,942,816	+20.668%
2025-01-10	237.230	241.5700	234.7200	235.61	-3.276%	3,287,265	+20.755%
2025-01-08	243.230	247.7400	241.5000	243.59	+0.541%	2,520,570	+16.799%
2025-01-07	239.890	243.3400	238.9400	242.28	+1.123%	2,300,241	+17.430%
2025-01-06	242.770	243.6100	239.2403	239.59	-1.086%	2,091,572	+18.749%
2025-01-03	242.310	244.4450	240.4200	242.22	+0.652%	1,346,713	+17.459%
2025-01-02	240.490	241.7500	238.8600	240.65	+0.434%	2,073,435	+18.226%
2024-12-31	239.520	240.4700	238.6500	239.61	+0.004%	1,714,002	+18.739%
2024-12-30	238.660	241.5500	237.2000	239.60	-0.589%	1,814,143	+18.744%
2024-12-27	241.640	243.4800	240.0400	241.02	-0.892%	1,369,177	+18.044%
2024-12-26	243.490	244.0400	241.8500	243.19	-0.021%	910,072	+16.991%
2024-12-24	241.270	243.2500	240.3500	243.24	+0.925%	674,400	+16.967%
2024-12-23	239.690	241.5200	238.4700	241.01	+0.433%	1,769,254	+18.049%
2024-12-20	237.970	243.3600	236.9000	239.97	+0.108%	4,580,276	+18.561%
2024-12-19	241.040	243.5300	239.3700	239.71	-0.237%	2,520,025	+18.689%
2024-12-18	247.650	248.0000	240.0200	240.28	-2.929%	2,576,734	+18.408%
2024-12-17	247.940	249.0100	245.3900	247.53	-1.087%	2,315,825	+14.940%
2024-12-16	253.700	254.1250	249.7500	250.25	-0.616%	2,329,624	+13.690%
2024-12-13	249.000	254.6800	248.0400	251.80	+3.724%	3,207,785	+12.990%
2024-12-12	245.320	246.9900	241.3300	242.76	-0.398%	3,309,282	+17.198%
2024-12-11	247.080	248.1200	242.4701	243.73	-1.432%	3,515,948	+16.732%
2024-12-10	248.590	249.3700	245.0000	247.27	-0.238%	2,291,215	+15.060%
2024-12-09	252.020	253.9800	246.0000	247.86	-2.632%	3,048,166	+14.787%
2024-12-06	261.040	262.4100	252.8601	254.56	-2.576%	3,082,593	+11.765%
2024-12-05	260.870	264.3999	260.4400	261.29	+0.361%	2,773,028	+8.887%
2024-12-04	262.000	262.9300	259.4900	260.35	-0.861%	1,681,190	+9.280%
2024-12-03	265.200	266.3150	262.0950	262.61	-0.542%	2,768,735	+8.339%
2024-12-02	268.300	270.1700	263.7800	264.04	-1.800%	2,701,247	+7.753%
2024-11-29	268.090	270.1700	267.2700	268.88	+0.757%	1,260,154	+5.813%
2024-11-27	268.020	270.6200	266.5900	266.86	-0.433%	2,463,125	+6.614%
2024-11-26	265.190	268.1600	263.6300	268.02	+0.805%	1,963,961	+6.153%
2024-11-25	265.270	266.8935	261.7200	265.88	-0.068%	4,794,202	+7.007%
2024-11-22	264.220	266.1800	263.2300	266.06	+0.995%	2,140,345	+6.935%
2024-11-21	259.400	263.5100	257.2000	263.44	+2.498%	2,114,787	+7.998%
2024-11-20	254.840	257.6150	253.2600	257.02	+0.986%	1,491,741	+10.696%
2024-11-19	254.590	257.1300	252.7400	254.51	-0.784%	1,658,560	+11.787%
2024-11-18	255.680	257.5100	254.3000	256.52	+0.289%	1,577,283	+10.911%
2024-11-15	260.080	260.9200	253.0100	255.78	-0.668%	3,139,571	+11.232%
2024-11-14	260.085	261.0000	255.5065	257.50	-1.481%	1,703,306	+10.489%
2024-11-13	263.655	263.6550	260.8400	261.37	-0.370%	1,368,915	+8.853%
2024-11-12	260.980	263.5900	258.2600	262.34	+0.943%	1,555,266	+8.451%
2024-11-11	262.600	263.8500	259.4000	259.89	-0.623%	2,086,539	+9.473%
2024-11-08	259.460	263.3900	257.3850	261.52	+2.448%	2,526,134	+8.791%
2024-11-07	257.810	260.3650	253.1800	255.27	-1.345%	2,358,126	+11.455%
2024-11-06	259.790	259.8600	250.6700	258.75	+4.305%	3,627,969	+9.956%
2024-11-05	240.250	248.1300	239.5000	248.07	+2.729%	1,857,867	+14.689%
2024-11-04	243.480	243.9300	240.2500	241.48	-0.511%	2,096,809	+17.819%
2024-11-01	243.350	245.8600	242.5500	242.72	-0.045%	3,063,396	+17.217%
2024-10-31	242.100	245.6000	240.1813	242.83	-0.070%	3,224,525	+17.164%
2024-10-30	242.500	243.4150	241.3700	243.00	+0.546%	1,442,773	+17.082%
2024-10-29	244.460	245.4500	241.6400	241.68	-1.077%	1,153,734	+17.722%
2024-10-28	244.840	245.6800	243.6001	244.31	+0.217%	1,205,658	+16.455%
2024-10-25	246.330	246.5700	242.3800	243.78	-1.252%	1,429,972	+16.708%
2024-10-24	248.200	249.9600	246.4050	246.87	-0.154%	1,134,507	+15.247%
2024-10-23	247.990	249.3500	246.3488	247.25	-0.403%	1,184,899	+15.070%
2024-10-22	248.390	249.8300	245.3800	248.25	-0.993%	1,526,194	+14.606%
2024-10-21	251.150	252.7100	249.4250	250.74	-0.151%	2,159,292	+13.468%
2024-10-18	252.200	252.9400	249.8700	251.12	-0.088%	2,021,132	+13.296%
2024-10-17	257.010	259.5900	250.8800	251.34	-1.578%	2,823,913	+13.197%
2024-10-16	252.110	255.9960	251.3100	255.37	+1.498%	2,427,232	+11.411%
2024-10-15	254.000	255.4100	249.7400	251.60	-0.111%	3,706,193	+13.080%
2024-10-14	254.640	254.6400	250.3900	251.88	-0.870%	2,387,473	+12.955%
2024-10-11	251.550	254.1700	251.4700	254.09	+0.917%	1,573,583	+11.972%
2024-10-10	254.770	255.8792	251.0300	251.78	+0.407%	1,671,559	+12.999%
2024-10-09	248.250	252.5450	247.9101	250.76	+0.699%	1,882,839	+13.459%
2024-10-08	247.650	249.8900	247.2593	249.02	+1.426%	1,453,979	+14.252%
2024-10-07	254.850	255.8600	243.1850	245.52	-3.853%	2,699,329	+15.881%
2024-10-04	251.730	256.1700	251.4900	255.36	+1.225%	1,924,642	+11.415%
2024-10-03	254.040	254.9200	250.2200	252.27	-0.849%	1,807,856	+12.780%
2024-10-02	253.510	254.8600	252.8900	254.43	+0.063%	1,389,818	+11.823%
2024-10-01	251.410	256.1700	251.1400	254.27	+0.201%	1,488,953	+11.893%
2024-09-30	252.890	253.9400	248.9300	253.76	+1.059%	2,100,966	+12.118%
2024-09-27	251.060	252.8818	250.5500	251.10	-0.507%	1,671,316	+13.305%
2024-09-26	255.450	255.8700	251.7450	252.38	-1.794%	1,889,691	+12.731%
2024-09-25	258.120	258.7300	256.4700	256.99	+0.175%	2,011,899	+10.709%
2024-09-24	256.920	257.1200	254.0100	256.54	-0.411%	1,727,066	+10.903%
2024-09-23	260.000	260.3850	256.6900	257.60	-0.633%	2,472,934	+10.446%
2024-09-20	255.210	259.5100	254.2000	259.24	+1.543%	4,079,734	+9.748%
2024-09-19	256.890	257.1100	252.7450	255.30	-0.916%	2,531,331	+11.441%
2024-09-18	256.990	259.0450	255.4974	257.66	+0.292%	1,665,180	+10.421%
2024-09-17	256.020	257.1800	253.5700	256.91	+0.234%	1,703,456	+10.743%
2024-09-16	257.310	260.4600	255.5500	256.31	+0.333%	2,556,722	+11.002%
2024-09-13	256.310	256.7450	249.6800	255.46	+2.397%	3,019,184	+11.372%
2024-09-12	247.850	250.0800	246.5150	249.48	-0.044%	2,036,844	+14.041%
2024-09-11	248.960	249.8600	245.3001	249.59	+0.185%	2,377,827	+13.991%
2024-09-10	252.580	254.7300	249.0000	249.13	-0.867%	1,947,532	+14.201%
2024-09-09	249.760	252.8000	248.5200	251.31	+1.054%	2,250,796	+13.211%
2024-09-06	250.090	252.0300	248.0519	248.69	-0.341%	2,137,759	+14.403%
2024-09-05	253.170	253.9100	247.2900	249.54	-1.721%	2,211,251	+14.014%
2024-09-04	253.790	254.5300	251.3300	253.91	+0.630%	1,550,444	+12.052%
2024-09-03	252.200	254.8300	251.0800	252.32	+0.048%	2,392,982	+12.758%
2024-08-30	249.620	254.3500	248.8000	252.20	+0.876%	2,652,237	+12.811%
2024-08-29	247.390	250.2300	245.9900	250.01	+0.705%	1,936,753	+13.799%
2024-08-28	245.960	248.3400	245.3500	248.26	+1.095%	2,427,220	+14.602%
2024-08-27	243.110	245.9300	242.0500	245.57	+1.287%	2,640,546	+15.857%
2024-08-26	242.370	245.0000	241.7450	242.45	+0.497%	1,782,514	+17.348%
2024-08-23	239.950	241.4300	238.9500	241.25	+0.429%	1,487,519	+17.932%
2024-08-22	237.620	240.4050	236.9850	240.22	+1.222%	1,517,985	+18.437%
2024-08-21	240.440	240.8000	235.4200	237.32	-0.599%	1,764,649	+19.885%
2024-08-20	238.960	239.1615	237.1450	238.75	+0.408%	1,391,763	+19.166%
2024-08-19	235.190	237.8300	234.7500	237.78	+0.805%	1,327,220	+19.653%
2024-08-16	237.160	238.0400	234.0600	235.88	-0.376%	2,477,869	+20.616%
2024-08-15	237.500	238.4500	234.5100	236.77	+1.037%	3,744,493	+20.163%
2024-08-14	227.000	234.7400	226.5200	234.34	+5.402%	2,837,643	+21.409%
2024-08-13	222.670	224.4600	220.3300	222.33	-0.296%	1,627,643	+27.967%
2024-08-12	224.790	225.7500	221.5101	222.99	+0.568%	2,280,202	+27.589%
2024-08-09	219.300	221.8900	217.9150	221.73	+1.543%	1,606,532	+28.314%
2024-08-08	214.990	219.7200	214.9900	218.36	+1.149%	2,432,271	+30.294%
2024-08-07	213.610	218.3100	213.4700	215.88	+0.855%	1,995,736	+31.791%
2024-08-06	213.200	217.2985	212.2700	214.05	+1.489%	2,563,726	+32.918%
2024-08-05	216.940	218.0350	208.1300	210.91	-2.780%	2,788,883	+34.896%
2024-08-02	216.520	219.5100	214.5100	216.94	+0.771%	1,718,003	+31.147%
2024-08-01	216.500	217.4300	212.3800	215.28	+0.542%	2,121,084	+32.158%
2024-07-31	214.790	215.6200	212.6700	214.12	-0.723%	2,250,351	+32.874%
2024-07-30	214.100	217.6800	213.8100	215.68	+0.960%	1,540,582	+31.913%
2024-07-29	215.860	216.9900	213.4100	213.63	-0.950%	1,721,852	+33.179%
2024-07-26	213.090	216.3200	213.0900	215.68	+1.368%	1,870,450	+31.913%
2024-07-25	215.990	217.2300	212.0900	212.77	-1.239%	2,205,217	+33.717%
2024-07-24	216.550	217.4250	214.8700	215.44	-0.213%	2,272,457	+32.060%
2024-07-23	216.310	216.4522	214.7100	215.90	-0.185%	2,927,483	+31.779%
2024-07-22	214.010	218.6200	213.1700	216.30	-1.390%	2,870,912	+31.535%
2024-07-19	224.500	224.7900	218.7181	219.35	-2.307%	3,173,742	+29.706%
2024-07-18	223.310	229.0000	223.3100	224.53	+1.437%	3,480,039	+26.714%
2024-07-17	214.800	221.4600	214.6400	221.35	+5.405%	4,285,853	+28.534%
2024-07-16	222.520	223.8400	208.3700	210.00	-3.270%	3,668,364	+35.481%
2024-07-15	214.320	217.2400	214.3200	217.10	+1.782%	2,089,630	+31.050%
2024-07-12	212.430	214.4400	210.7900	213.30	+0.699%	2,230,199	+33.385%
2024-07-11	208.290	212.3800	207.5000	211.82	+0.871%	2,244,898	+34.317%
2024-07-10	209.500	210.9900	208.5000	209.99	+0.239%	1,933,770	+35.487%
2024-07-09	209.960	212.7292	209.2900	209.49	-0.105%	2,291,878	+35.811%
2024-07-08	211.170	212.8700	209.5550	209.71	-0.224%	2,342,791	+35.668%
2024-07-05	210.380	210.5600	207.9900	210.18	-0.043%	1,643,950	+35.365%
2024-07-03	210.910	211.1650	208.6700	210.27	-0.403%	1,251,947	+35.307%
2024-07-02	208.060	211.2200	207.4800	211.12	+0.793%	1,931,650	+34.762%
2024-07-01	209.270	210.5000	207.9100	209.46	+0.843%	1,633,894	+35.830%
2024-06-28	210.400	211.8400	207.5300	207.71	-1.722%	3,654,926	+36.975%
2024-06-27	208.880	211.4000	207.7700	211.35	+1.518%	1,755,723	+34.616%
2024-06-26	207.220	208.4100	204.8800	208.19	-0.043%	2,826,451	+36.659%
2024-06-25	210.970	212.5400	207.8000	208.28	-1.139%	2,109,855	+36.600%
2024-06-24	209.810	212.8000	209.5700	210.68	+0.712%	2,478,858	+35.044%
2024-06-21	209.080	210.2700	206.6700	209.19	-0.787%	3,749,594	+36.006%
2024-06-20	210.870	212.2200	209.1900	210.85	+0.047%	2,464,685	+34.935%
2024-06-18	209.100	211.8700	208.1700	210.75	+1.205%	2,621,080	+34.999%
2024-06-17	204.620	208.3100	204.6200	208.24	+2.118%	2,259,693	+36.626%
2024-06-14	205.800	208.9079	203.3900	203.92	+0.157%	2,697,733	+39.520%
2024-06-13	203.450	204.7400	202.3000	203.60	+0.573%	2,473,125	+39.740%
2024-06-12	207.070	208.0000	201.3400	202.44	-2.902%	2,956,204	+40.540%
2024-06-11	209.910	210.0400	207.3400	208.49	-0.851%	2,220,315	+36.462%
2024-06-10	211.750	212.4900	209.3000	210.28	-1.059%	2,295,144	+35.301%
2024-06-07	215.010	216.5000	211.7500	212.53	-0.310%	2,060,151	+33.868%
2024-06-06	213.470	214.4500	211.5400	213.19	+0.273%	1,722,955	+33.454%
2024-06-05	212.400	213.3000	210.3000	212.61	+0.302%	2,092,179	+33.818%
2024-06-04	208.880	212.4200	208.6200	211.97	+1.237%	2,394,727	+34.222%
2024-06-03	211.460	211.7500	207.1700	209.38	-0.852%	1,742,229	+35.882%
2024-05-31	207.450	211.3500	207.2200	211.18	+2.054%	3,671,119	+34.724%
2024-05-30	203.150	207.1100	203.1000	206.93	+1.861%	2,502,199	+37.491%
2024-05-29	204.430	205.0400	201.7765	203.15	-0.989%	2,981,774	+40.049%
2024-05-28	202.980	205.6599	202.8500	205.18	+0.623%	2,628,908	+38.664%
2024-05-24	203.460	204.9400	202.9500	203.91	+0.359%	1,671,364	+39.527%
2024-05-23	205.750	207.4650	203.0200	203.18	-1.531%	2,371,328	+40.029%
2024-05-22	209.390	209.8700	206.3300	206.34	-1.452%	1,655,270	+37.884%
2024-05-21	207.990	211.2799	207.7850	209.38	+1.160%	2,601,284	+35.882%
2024-05-20	209.000	209.5100	206.9000	206.98	-1.071%	2,131,105	+37.458%
2024-05-17	209.310	209.6800	207.2800	209.22	+1.068%	1,961,423	+35.986%
2024-05-16	209.990	211.4100	205.6400	207.01	-1.070%	3,348,317	+37.438%
2024-05-15	207.360	213.2300	207.0500	209.25	-2.069%	3,574,889	+35.967%
2024-05-14	212.110	214.3900	211.5100	213.67	+0.593%	1,759,657	+33.154%
2024-05-13	216.500	217.6500	212.4100	212.41	-1.553%	1,493,479	+33.944%
2024-05-10	214.390	216.1000	213.7300	215.76	+0.955%	2,081,723	+31.864%
2024-05-09	214.550	215.1250	213.5200	213.72	-1.010%	1,817,238	+33.123%
2024-05-08	216.460	217.7700	215.8650	215.90	+0.204%	1,812,058	+31.779%
2024-05-07	216.330	216.3300	213.2600	215.46	-0.023%	2,633,879	+32.048%
2024-05-06	209.210	215.5400	209.0700	215.51	+3.253%	2,149,497	+32.017%
2024-05-03	207.800	209.2600	204.6500	208.72	-0.148%	2,118,897	+36.312%
2024-05-02	211.750	212.7800	208.3200	209.03	-1.308%	1,850,161	+36.110%
2024-05-01	209.160	213.7400	208.4800	211.80	+1.705%	2,310,291	+34.330%
2024-04-30	206.840	210.7800	206.2000	208.25	+0.765%	3,507,245	+36.619%
2024-04-29	208.000	208.0300	205.2400	206.67	-0.654%	2,630,112	+37.664%
2024-04-26	209.010	209.9100	205.5000	208.03	-0.971%	2,492,530	+36.764%
2024-04-25	212.140	212.3100	209.0800	210.07	-1.004%	1,838,889	+35.436%
2024-04-24	213.810	215.0950	209.7900	212.20	-0.850%	2,573,205	+34.076%
2024-04-23	213.730	215.2150	212.3600	214.02	+0.479%	2,527,265	+32.936%
2024-04-22	215.060	216.2100	212.8700	213.00	-0.787%	2,704,695	+33.573%
2024-04-19	210.900	215.1800	210.5350	214.69	+2.355%	4,128,538	+32.521%
2024-04-18	209.360	210.0500	208.0200	209.75	+0.301%	2,065,993	+35.642%
2024-04-17	209.080	210.0300	207.5862	209.12	+0.370%	3,443,626	+36.051%
2024-04-16	207.660	210.6200	206.7150	208.35	+0.852%	2,857,472	+36.554%
2024-04-15	207.760	208.7800	205.1300	206.59	+1.319%	3,611,225	+37.717%
2024-04-12	208.000	209.5000	203.2600	203.90	+0.811%	5,368,049	+39.534%
2024-04-11	206.250	207.0900	202.0900	202.26	-1.887%	3,896,401	+40.665%
2024-04-10	203.950	207.0900	203.2078	206.15	+0.654%	2,367,313	+38.011%
2024-04-09	210.560	211.0450	204.1900	204.81	-2.652%	2,662,347	+38.914%
2024-04-08	210.700	210.9593	208.7000	210.39	-0.289%	2,793,841	+35.230%
2024-04-05	210.240	212.0450	209.2800	211.00	+0.841%	3,036,045	+34.839%
2024-04-04	211.200	212.2400	208.3663	209.24	-0.726%	2,581,398	+35.973%
2024-04-03	210.290	211.7450	209.5950	210.77	+0.352%	2,526,869	+34.986%
2024-04-02	209.960	210.7100	208.9506	210.03	+0.038%	1,919,201	+35.462%
2024-04-01	207.190	210.0500	205.9200	209.95	+1.513%	2,324,259	+35.513%
2024-03-28	207.230	208.1900	206.3850	206.82	+0.325%	3,163,452	+37.564%
2024-03-27	205.160	206.3000	204.2600	206.15	+0.733%	3,509,309	+38.011%
2024-03-26	205.790	207.8025	204.3000	204.65	-0.665%	3,546,233	+39.023%
2024-03-25	205.830	206.8900	204.6600	206.02	+0.156%	3,491,736	+38.098%
2024-03-22	205.850	207.3975	205.2400	205.70	+0.063%	2,557,922	+38.313%
2024-03-21	204.500	207.2000	203.5400	205.57	-0.073%	3,418,789	+38.401%
2024-03-20	205.000	206.8585	204.6800	205.72	+0.112%	1,729,903	+38.300%
2024-03-19	207.530	207.8700	204.1750	205.49	-0.446%	2,025,036	+38.454%
2024-03-18	204.570	207.2000	204.0700	206.41	+0.747%	2,289,757	+37.837%
2024-03-15	199.570	205.8300	199.5700	204.88	+1.491%	5,740,556	+38.867%
2024-03-14	201.630	202.7000	199.5400	201.87	+1.066%	3,537,890	+40.937%
2024-03-13	199.630	199.8700	197.7700	199.74	+0.402%	2,101,540	+42.440%
2024-03-12	197.000	199.0700	195.5700	198.94	+1.118%	1,515,096	+43.013%
2024-03-11	198.200	198.2550	195.4300	196.74	-0.842%	2,178,245	+44.612%
2024-03-08	195.130	198.9800	194.4850	198.41	+1.168%	2,803,588	+43.395%
2024-03-07	196.000	196.9400	193.8550	196.12	+0.056%	2,964,864	+45.069%
2024-03-06	193.400	196.3000	191.0000	196.01	+3.266%	3,431,512	+45.151%
2024-03-05	189.490	190.8800	189.4000	189.81	+0.301%	2,445,832	+49.892%
2024-03-04	187.760	189.8300	187.3200	189.24	+0.751%	2,931,044	+50.343%
2024-03-01	189.200	190.1600	186.9400	187.83	-0.913%	3,677,454	+51.472%
2024-02-29	192.120	192.3600	188.8000	189.56	-1.286%	4,203,657	+50.090%
2024-02-28	192.730	193.3900	191.4800	192.03	-0.078%	2,533,706	+48.159%
2024-02-27	193.630	193.9500	189.6600	192.18	-0.723%	2,502,742	+48.044%
2024-02-26	192.150	193.6700	191.3300	193.58	+1.192%	2,194,227	+46.973%
2024-02-23	191.840	192.6000	190.5200	191.30	-0.203%	1,826,477	+48.725%
2024-02-22	190.730	192.3100	189.2500	191.69	+0.757%	1,997,761	+48.422%
2024-02-21	190.260	191.3200	187.7850	190.25	+0.406%	2,253,134	+49.545%
2024-02-20	189.630	191.9500	189.0000	189.48	+0.206%	2,497,968	+50.153%
2024-02-16	189.860	191.9200	188.5800	189.09	-0.079%	2,113,118	+50.463%
2024-02-15	187.730	189.8500	187.0950	189.24	+0.686%	1,939,681	+50.343%
2024-02-14	184.170	188.2000	182.2300	187.95	+3.224%	3,434,410	+51.375%
2024-02-13	184.140	184.9100	180.7200	182.08	-0.154%	3,251,298	+56.255%
2024-02-12	182.720	183.1200	181.6500	182.36	-0.197%	1,748,897	+56.016%
2024-02-09	182.560	184.0000	182.3000	182.72	-0.131%	1,968,752	+55.708%
2024-02-08	182.210	184.2750	181.8900	182.96	+0.434%	1,762,390	+55.504%
2024-02-07	181.450	182.8500	180.6800	182.17	+1.054%	1,586,600	+56.178%
2024-02-06	182.000	182.6200	179.9050	180.27	-1.048%	1,579,615	+57.824%
2024-02-05	180.480	182.6400	180.4800	182.18	+0.825%	1,819,291	+56.170%
2024-02-02	180.170	181.9000	179.6800	180.69	+1.108%	1,791,639	+57.458%
2024-02-01	176.770	179.6500	176.3700	178.71	+0.258%	2,839,173	+59.202%
2024-01-31	180.460	180.8582	177.6900	178.25	-0.812%	1,978,847	+59.613%
2024-01-30	176.380	179.8200	175.5000	179.71	+1.097%	1,834,684	+58.316%
2024-01-29	178.750	180.4600	176.7300	177.76	-0.925%	2,000,825	+60.053%
2024-01-26	178.200	180.0000	177.2700	179.42	+0.792%	2,354,371	+58.572%
2024-01-25	178.410	180.4900	176.1500	178.01	-0.196%	2,887,277	+59.828%
2024-01-24	181.600	182.3500	176.5100	178.36	+4.721%	4,566,015	+59.514%
2024-01-23	169.680	172.0400	169.5650	170.32	+0.023%	2,932,614	+67.044%
2024-01-22	170.720	171.9700	170.2100	170.28	+0.082%	2,643,223	+67.084%
2024-01-19	171.000	172.5100	170.0800	170.14	+0.135%	2,722,301	+67.221%
2024-01-18	167.470	170.2700	166.9200	169.91	+0.012%	2,530,183	+67.447%
2024-01-17	169.240	171.7100	168.8900	169.89	+0.783%	2,373,788	+67.467%
2024-01-16	169.840	169.8400	168.0200	168.57	-0.195%	2,186,260	+68.779%
2024-01-12	169.380	169.9600	167.7000	168.90	+0.524%	1,649,872	+68.449%
2024-01-11	166.000	168.2900	164.9800	168.02	+1.517%	2,275,560	+69.331%
2024-01-10	166.080	168.2200	164.1700	165.51	-0.696%	1,582,558	+71.899%
2024-01-09	165.950	166.8300	164.1600	166.67	+0.786%	1,927,822	+70.703%
2024-01-08	163.440	165.5100	162.3500	165.37	+1.635%	1,994,216	+72.045%
2024-01-05	164.310	164.5700	161.5600	162.71	-0.178%	1,545,046	+74.857%
2024-01-04	164.680	166.2800	162.9550	163.00	-0.104%	1,937,188	+74.546%
2024-01-03	162.260	165.3100	162.1150	163.17	+0.953%	2,208,612	+74.364%
2024-01-02	159.800	161.7000	159.3400	161.63	+1.475%	1,912,312	+76.025%
2023-12-29	158.470	159.8200	158.1000	159.28	+0.594%	1,637,512	+78.623%
2023-12-28	158.000	159.1800	157.6100	158.34	+0.431%	1,139,747	+79.683%
2023-12-27	156.780	157.9500	156.0600	157.66	+0.178%	1,217,644	+80.458%
2023-12-26	157.770	157.9000	156.7300	157.38	-0.241%	1,066,698	+80.779%
2023-12-22	156.920	158.1900	156.3500	157.76	+0.818%	1,006,030	+80.344%
2023-12-21	154.930	156.5600	154.3800	156.48	+0.591%	1,139,205	+81.819%
2023-12-20	157.540	157.6800	155.5400	155.56	-1.344%	1,716,002	+82.894%
2023-12-19	155.360	157.8400	154.7500	157.68	+1.077%	2,776,024	+80.435%
2023-12-18	154.860	156.7700	154.4300	156.00	+1.688%	2,346,773	+82.378%
2023-12-15	151.680	156.3300	149.1400	153.41	-0.091%	6,746,516	+85.457%
2023-12-14	160.190	160.8100	152.8200	153.55	-4.360%	5,633,767	+85.288%
2023-12-13	165.310	165.5700	160.2700	160.55	-2.774%	2,742,791	+77.210%
2023-12-12	163.110	165.1600	162.8101	165.13	+1.046%	2,204,066	+72.295%
2023-12-11	162.870	164.3700	162.2750	163.42	+1.396%	2,060,641	+74.097%
2023-12-08	161.810	162.3500	159.8200	161.17	-0.334%	2,614,634	+76.528%
2023-12-07	162.350	162.9600	161.6700	161.71	+0.136%	2,622,995	+75.938%
2023-12-06	163.050	164.2850	160.6200	161.49	-1.247%	2,146,520	+76.178%
2023-12-05	163.410	164.3500	162.5600	163.53	+0.073%	1,419,221	+73.980%
2023-12-04	161.930	163.5800	161.5800	163.41	+0.585%	1,569,738	+74.108%
2023-12-01	164.160	164.8500	162.2400	162.46	-0.957%	2,630,042	+75.126%
2023-11-30	163.050	164.4600	162.6800	164.03	+0.632%	3,561,739	+73.450%
2023-11-29	162.780	163.7600	162.0100	163.00	-0.159%	1,519,872	+74.546%
2023-11-28	164.280	164.7300	162.5800	163.26	-0.699%	1,656,052	+74.268%
2023-11-27	163.870	164.4800	163.0000	164.41	+0.421%	1,692,878	+73.049%
2023-11-24	163.140	164.1000	163.1400	163.72	+0.683%	680,013	+73.778%
2023-11-22	161.350	163.0050	161.0000	162.61	+0.494%	1,518,599	+74.965%
2023-11-21	160.120	162.8500	160.0700	161.81	+1.544%	1,954,569	+75.830%
2023-11-20	158.000	160.5800	157.6800	159.35	+1.130%	2,019,059	+78.544%
2023-11-17	159.840	160.8300	157.5100	157.57	-1.482%	2,394,410	+80.561%
2023-11-16	158.160	160.1000	158.1600	159.94	+1.440%	2,781,309	+77.885%

document.getElementById("jckdd6").onerror = function(){this.style.display='none';}; .dark-mode .QjXsxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjXsxd{ color: #333333; background-color: white; border: 2px solid #333333; }PGRProgressive Corporationstock NYSE

PGR
Progressive Corporation
stock NYSE